Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.845 | 1.879 | 1.845 | 1.853 | 35,410 | +0.02(+0.94%) |
May 29, 2003 | 1.819 | 1.871 | 1.819 | 1.836 | 28,482 | +0.04(+2.02%) |
May 28, 2003 | 1.749 | 1.852 | 1.749 | 1.800 | 49,651 | +0.03(+1.76%) |
May 27, 2003 | 1.732 | 1.796 | 1.732 | 1.768 | 33,101 | +0.05(+3.03%) |
May 23, 2003 | 1.732 | 1.732 | 1.716 | 1.716 | 98,533 | -0.02(-0.90%) |
May 22, 2003 | 1.732 | 1.739 | 1.722 | 1.732 | 28,097 | -0.01(-0.50%) |
May 21, 2003 | 1.744 | 1.744 | 1.732 | 1.741 | 20,784 | -0.01(-0.69%) |
May 20, 2003 | 1.741 | 1.775 | 1.741 | 1.753 | 8,467 | +0.01(+0.70%) |
May 19, 2003 | 1.732 | 1.775 | 1.732 | 1.741 | 35,410 | +0.03(+2.03%) |
May 16, 2003 | 1.827 | 1.886 | 1.706 | 1.706 | 29,252 | -0.14(-7.43%) |
May 15, 2003 | 1.812 | 1.871 | 1.812 | 1.843 | 23,478 | +0.03(+1.82%) |
May 14, 2003 | 1.839 | 1.839 | 1.810 | 1.810 | 35,795 | -0.03(-1.51%) |
May 13, 2003 | 1.838 | 1.838 | 1.838 | 1.838 | 769 | +0.00(+0.09%) |
May 12, 2003 | 1.846 | 1.846 | 1.810 | 1.836 | 11,162 | -0.03(-1.85%) |
May 09, 2003 | 1.786 | 1.871 | 1.786 | 1.871 | 19,244 | +0.09(+5.16%) |
May 08, 2003 | 1.784 | 1.784 | 1.775 | 1.779 | 7,313 | -0.01(-0.29%) |
May 07, 2003 | 1.793 | 1.793 | 1.755 | 1.784 | 36,180 | -0.03(-1.72%) |
May 06, 2003 | 1.852 | 1.876 | 1.810 | 1.815 | 25,018 | -0.04(-2.33%) |
May 05, 2003 | 1.897 | 1.897 | 1.859 | 1.859 | 15,780 | -0.02(-1.11%) |
May 02, 2003 | 1.741 | 1.883 | 1.741 | 1.879 | 25,788 | +0.15(+8.50%) |
May 01, 2003 | 1.723 | 1.748 | 1.723 | 1.732 | 10,392 | +0.00(+0.00%) |
Apr 30, 2003 | 1.732 | 1.734 | 1.725 | 1.732 | 30,791 | +0.01(+0.50%) |
Apr 29, 2003 | 1.723 | 1.732 | 1.715 | 1.723 | 24,633 | +0.02(+1.02%) |
Apr 28, 2003 | 1.630 | 1.706 | 1.630 | 1.706 | 36,180 | +0.08(+4.68%) |
Apr 25, 2003 | 1.644 | 1.644 | 1.630 | 1.630 | 10,392 | -0.01(-0.84%) |
Apr 24, 2003 | 1.637 | 1.663 | 1.630 | 1.644 | 53,115 | +0.01(+0.42%) |
Apr 23, 2003 | 1.602 | 1.645 | 1.592 | 1.637 | 106,231 | +0.08(+5.00%) |
Apr 22, 2003 | 1.566 | 1.585 | 1.542 | 1.559 | 15,395 | -0.01(-0.55%) |
Apr 21, 2003 | 1.611 | 1.611 | 1.533 | 1.568 | 43,878 | -0.04(-2.69%) |
Apr 17, 2003 | 1.602 | 1.619 | 1.602 | 1.611 | 26,557 | +0.02(+1.31%) |
Apr 16, 2003 | 1.626 | 1.626 | 1.590 | 1.590 | 14,241 | -0.03(-2.13%) |
Apr 15, 2003 | 1.642 | 1.642 | 1.619 | 1.625 | 8,467 | -0.02(-1.26%) |
Apr 14, 2003 | 1.654 | 1.654 | 1.639 | 1.645 | 9,237 | -0.01(-0.52%) |
Apr 11, 2003 | 1.654 | 1.661 | 1.654 | 1.654 | 13,856 | +0.00(+0.00%) |
Apr 10, 2003 | 1.654 | 1.654 | 1.654 | 1.654 | 29,637 | +0.00(+0.00%) |
Apr 09, 2003 | 1.654 | 1.656 | 1.652 | 1.654 | 143,566 | +0.00(+0.00%) |
Apr 08, 2003 | 1.647 | 1.654 | 1.645 | 1.654 | 2,694 | +0.01(+0.53%) |
Apr 07, 2003 | 1.639 | 1.645 | 1.639 | 1.645 | 75,439 | +0.01(+0.42%) |
Apr 04, 2003 | 1.637 | 1.640 | 1.637 | 1.639 | 3,464 | +0.01(+0.64%) |
Apr 03, 2003 | 1.680 | 1.689 | 1.628 | 1.628 | 11,546 | -0.05(-3.09%) |
Apr 02, 2003 | 1.609 | 1.680 | 1.602 | 1.680 | 40,799 | +0.08(+4.75%) |
Apr 01, 2003 | 1.628 | 1.628 | 1.602 | 1.604 | 111,235 | -0.01(-0.43%) |
Mar 31, 2003 | 1.680 | 1.682 | 1.611 | 1.611 | 52,345 | -0.08(-4.52%) |
Mar 28, 2003 | 1.708 | 1.708 | 1.687 | 1.687 | 122,397 | -0.03(-1.72%) |
Mar 27, 2003 | 1.710 | 1.716 | 1.710 | 1.716 | 1,539 | -0.01(-0.60%) |
Mar 26, 2003 | 1.746 | 1.746 | 1.727 | 1.727 | 6,928 | -0.02(-1.09%) |
Mar 25, 2003 | 1.720 | 1.746 | 1.720 | 1.746 | 5,388 | +0.03(+1.82%) |
Mar 24, 2003 | 1.729 | 1.741 | 1.715 | 1.715 | 3,079 | -0.00(-0.10%) |
Mar 21, 2003 | 1.723 | 1.729 | 1.706 | 1.716 | 64,277 | -0.02(-0.90%) |
Mar 20, 2003 | 1.767 | 1.767 | 1.725 | 1.732 | 8,082 | -0.04(-2.44%) |
Mar 19, 2003 | 1.775 | 1.775 | 1.772 | 1.775 | 8,467 | -0.01(-0.39%) |
Mar 18, 2003 | 1.774 | 1.787 | 1.762 | 1.782 | 5,773 | -0.01(-0.58%) |
Mar 17, 2003 | 1.723 | 1.807 | 1.723 | 1.793 | 21,169 | +0.08(+4.55%) |
Mar 14, 2003 | 1.697 | 1.729 | 1.697 | 1.715 | 9,622 | +0.00(+0.00%) |
Mar 13, 2003 | 1.749 | 1.749 | 1.697 | 1.715 | 15,780 | -0.03(-1.49%) |
Mar 12, 2003 | 1.692 | 1.749 | 1.692 | 1.741 | 36,950 | +0.04(+2.55%) |
Mar 11, 2003 | 1.701 | 1.701 | 1.696 | 1.697 | 35,795 | -0.00(-0.20%) |
Mar 10, 2003 | 1.706 | 1.706 | 1.697 | 1.701 | 6,543 | -0.01(-0.30%) |
Mar 07, 2003 | 1.706 | 1.706 | 1.706 | 1.706 | 3,848 | +0.00(+0.00%) |
Mar 06, 2003 | 1.706 | 1.708 | 1.706 | 1.706 | 5,773 | +0.00(+0.00%) |
Mar 05, 2003 | 1.723 | 1.723 | 1.706 | 1.706 | 9,237 | +0.00(+0.20%) |
Mar 04, 2003 | 1.697 | 1.703 | 1.697 | 1.703 | 5,388 | +0.01(+0.31%) |
Mar 03, 2003 | 1.697 | 1.704 | 1.697 | 1.697 | 13,086 | +0.00(+0.00%) |
Feb 28, 2003 | 1.715 | 1.715 | 1.697 | 1.697 | 12,316 | -0.03(-2.00%) |
Feb 27, 2003 | 1.715 | 1.732 | 1.715 | 1.732 | 15,010 | +0.01(+0.50%) |
Feb 26, 2003 | 1.718 | 1.723 | 1.706 | 1.723 | 5,388 | +0.01(+0.30%) |
Feb 25, 2003 | 1.741 | 1.748 | 1.715 | 1.718 | 6,158 | -0.02(-1.29%) |
Feb 24, 2003 | 1.775 | 1.775 | 1.741 | 1.741 | 6,928 | -0.01(-0.49%) |
Feb 21, 2003 | 1.723 | 1.749 | 1.723 | 1.749 | 8,467 | +0.03(+1.51%) |
Feb 20, 2003 | 1.723 | 1.723 | 1.723 | 1.723 | 38,874 | -0.01(-0.50%) |
Feb 19, 2003 | 1.723 | 1.742 | 1.723 | 1.732 | 46,957 | +0.01(+0.50%) |
Feb 18, 2003 | 1.720 | 1.723 | 1.671 | 1.723 | 37,335 | -0.01(-0.50%) |
Feb 14, 2003 | 1.741 | 1.741 | 1.732 | 1.732 | 28,097 | -0.01(-0.60%) |
Feb 13, 2003 | 1.741 | 1.742 | 1.739 | 1.742 | 48,112 | -0.01(-0.40%) |
Feb 12, 2003 | 1.793 | 1.793 | 1.749 | 1.749 | 26,942 | -0.04(-2.42%) |
Feb 11, 2003 | 1.775 | 1.793 | 1.723 | 1.793 | 62,353 | +0.02(+0.88%) |
Feb 10, 2003 | 1.819 | 1.819 | 1.775 | 1.777 | 7,313 | -0.04(-2.29%) |
Feb 07, 2003 | 1.852 | 1.852 | 1.819 | 1.819 | 8,467 | -0.04(-2.23%) |
Feb 06, 2003 | 1.734 | 1.905 | 1.734 | 1.860 | 58,889 | +0.12(+6.87%) |
Feb 05, 2003 | 1.749 | 1.751 | 1.741 | 1.741 | 9,622 | -0.02(-1.18%) |
Feb 04, 2003 | 1.774 | 1.774 | 1.758 | 1.762 | 7,697 | -0.01(-0.29%) |
Feb 03, 2003 | 1.784 | 1.784 | 1.767 | 1.767 | 4,618 | -0.03(-1.45%) |
Jan 31, 2003 | 1.758 | 1.793 | 1.749 | 1.793 | 10,777 | +0.02(+0.98%) |
Jan 30, 2003 | 1.819 | 1.819 | 1.775 | 1.775 | 7,697 | -0.06(-3.21%) |
Jan 29, 2003 | 1.786 | 1.836 | 1.749 | 1.834 | 59,659 | +0.06(+3.62%) |
Jan 28, 2003 | 1.741 | 1.775 | 1.715 | 1.770 | 13,086 | +0.04(+2.20%) |
Jan 27, 2003 | 1.801 | 1.801 | 1.732 | 1.732 | 13,086 | -0.09(-4.76%) |
Jan 24, 2003 | 1.853 | 1.853 | 1.819 | 1.819 | 7,313 | -0.03(-1.87%) |
Jan 23, 2003 | 1.888 | 1.912 | 1.836 | 1.853 | 37,719 | -0.05(-2.64%) |
Jan 22, 2003 | 1.905 | 1.905 | 1.886 | 1.904 | 2,309 | -0.00(-0.09%) |
Jan 21, 2003 | 1.931 | 1.931 | 1.888 | 1.905 | 21,939 | -0.03(-1.35%) |
Jan 17, 2003 | 1.933 | 1.957 | 1.900 | 1.931 | 77,749 | -0.02(-0.89%) |
Jan 16, 2003 | 1.888 | 1.966 | 1.886 | 1.949 | 50,806 | +0.06(+3.21%) |
Jan 15, 2003 | 1.923 | 1.923 | 1.879 | 1.888 | 10,777 | -0.04(-2.24%) |
Jan 14, 2003 | 1.949 | 1.949 | 1.916 | 1.931 | 5,003 | -0.02(-0.89%) |
Jan 13, 2003 | 1.992 | 1.999 | 1.905 | 1.949 | 36,565 | -0.03(-1.75%) |
Jan 10, 2003 | 1.931 | 1.992 | 1.931 | 1.983 | 10,007 | +0.05(+2.69%) |
Jan 09, 2003 | 1.836 | 1.931 | 1.836 | 1.931 | 53,885 | +0.12(+6.70%) |
Jan 08, 2003 | 1.715 | 1.845 | 1.706 | 1.810 | 61,583 | +0.10(+5.56%) |
Jan 07, 2003 | 1.741 | 1.741 | 1.715 | 1.715 | 19,244 | -0.03(-1.98%) |
Jan 06, 2003 | 1.763 | 1.763 | 1.741 | 1.749 | 5,773 | -0.02(-0.98%) |
Jan 03, 2003 | 1.800 | 1.800 | 1.758 | 1.767 | 16,550 | -0.02(-0.97%) |
Jan 02, 2003 | 1.706 | 1.784 | 1.706 | 1.784 | 77,364 | +0.08(+4.57%) |
Dec 31, 2002 | 1.732 | 1.751 | 1.706 | 1.706 | 68,511 | -0.08(-4.74%) |
Dec 30, 2002 | 1.775 | 1.810 | 1.775 | 1.791 | 25,403 | -0.00(-0.10%) |
Dec 27, 2002 | 1.810 | 1.810 | 1.793 | 1.793 | 3,464 | -0.03(-1.43%) |
Dec 26, 2002 | 1.819 | 1.819 | 1.819 | 1.819 | 384 | -0.01(-0.47%) |
Dec 24, 2002 | 1.853 | 1.853 | 1.827 | 1.827 | 3,464 | -0.03(-1.40%) |
Dec 23, 2002 | 1.760 | 1.857 | 1.760 | 1.853 | 26,942 | +0.10(+5.42%) |
Dec 20, 2002 | 1.748 | 1.758 | 1.736 | 1.758 | 20,784 | +0.01(+0.50%) |
Dec 19, 2002 | 1.723 | 1.749 | 1.723 | 1.749 | 5,003 | +0.03(+2.02%) |
Dec 18, 2002 | 1.734 | 1.734 | 1.715 | 1.715 | 47,342 | -0.03(-1.98%) |
Dec 17, 2002 | 1.817 | 1.817 | 1.749 | 1.749 | 14,241 | -0.06(-3.35%) |
Dec 16, 2002 | 1.862 | 1.869 | 1.793 | 1.810 | 41,953 | -0.04(-2.34%) |
Dec 13, 2002 | 1.888 | 1.888 | 1.853 | 1.853 | 6,543 | -0.03(-1.83%) |
Dec 12, 2002 | 1.888 | 1.905 | 1.876 | 1.888 | 13,856 | -0.01(-0.27%) |
Dec 11, 2002 | 1.878 | 1.900 | 1.878 | 1.893 | 40,799 | +0.02(+1.20%) |
Dec 10, 2002 | 1.869 | 1.886 | 1.869 | 1.871 | 10,007 | +0.01(+0.56%) |
Dec 09, 2002 | 1.879 | 1.879 | 1.838 | 1.860 | 16,165 | -0.01(-0.46%) |
Dec 06, 2002 | 1.867 | 1.869 | 1.836 | 1.869 | 4,618 | -0.01(-0.37%) |
Dec 05, 2002 | 1.883 | 1.883 | 1.872 | 1.876 | 3,079 | -0.01(-0.73%) |
Dec 04, 2002 | 1.872 | 1.904 | 1.872 | 1.890 | 6,543 | +0.02(+0.93%) |
Dec 03, 2002 | 1.905 | 1.905 | 1.872 | 1.872 | 4,618 | -0.02(-1.19%) |
Dec 02, 2002 | 1.905 | 1.905 | 1.895 | 1.895 | 5,003 | -0.01(-0.55%) |
Nov 29, 2002 | 1.921 | 1.921 | 1.905 | 1.905 | 4,233 | -0.02(-0.90%) |
Nov 27, 2002 | 1.839 | 1.923 | 1.839 | 1.923 | 34,255 | +0.08(+4.62%) |
Nov 26, 2002 | 1.898 | 1.898 | 1.836 | 1.838 | 22,324 | -0.06(-3.11%) |
Nov 25, 2002 | 1.931 | 1.931 | 1.893 | 1.897 | 18,859 | -0.05(-2.41%) |
Nov 22, 2002 | 1.940 | 1.949 | 1.940 | 1.943 | 7,313 | -0.01(-0.27%) |
Nov 21, 2002 | 1.966 | 1.975 | 1.936 | 1.949 | 35,025 | -0.01(-0.35%) |
Nov 20, 2002 | 1.905 | 1.975 | 1.905 | 1.956 | 45,417 | +0.06(+3.11%) |
Nov 19, 2002 | 1.904 | 1.905 | 1.888 | 1.897 | 6,543 | -0.01(-0.27%) |
Nov 18, 2002 | 1.923 | 1.923 | 1.891 | 1.902 | 23,478 | -0.03(-1.70%) |
Nov 15, 2002 | 1.935 | 1.935 | 1.935 | 1.935 | 2,309 | +0.00(+0.00%) |
Nov 14, 2002 | 1.949 | 1.950 | 1.930 | 1.935 | 17,705 | -0.01(-0.27%) |
Nov 13, 2002 | 1.935 | 1.942 | 1.935 | 1.940 | 1,539 | +0.01(+0.45%) |
Nov 12, 2002 | 1.931 | 1.931 | 1.931 | 1.931 | 3,848 | +0.01(+0.45%) |
Nov 11, 2002 | 1.931 | 1.931 | 1.923 | 1.923 | 2,309 | -0.02(-0.89%) |
Nov 08, 2002 | 1.983 | 1.983 | 1.940 | 1.940 | 5,773 | -0.03(-1.32%) |
Nov 07, 2002 | 2.018 | 2.018 | 1.966 | 1.966 | 45,032 | -0.06(-2.99%) |
Nov 06, 2002 | 1.975 | 2.027 | 1.966 | 2.027 | 18,090 | +0.04(+2.18%) |
Nov 05, 2002 | 1.975 | 1.992 | 1.975 | 1.983 | 21,939 | +0.00(+0.00%) |
Nov 04, 2002 | 1.949 | 1.992 | 1.949 | 1.983 | 39,644 | +0.06(+2.97%) |
Nov 01, 2002 | 1.845 | 1.926 | 1.845 | 1.926 | 18,090 | +0.09(+4.91%) |
Oct 31, 2002 | 1.853 | 1.853 | 1.819 | 1.836 | 20,399 | -0.01(-0.47%) |
Oct 30, 2002 | 1.819 | 1.905 | 1.819 | 1.845 | 39,644 | +0.03(+1.43%) |
Oct 29, 2002 | 1.791 | 1.819 | 1.791 | 1.819 | 13,856 | +0.03(+1.55%) |
Oct 28, 2002 | 1.803 | 1.803 | 1.791 | 1.791 | 8,852 | -0.01(-0.58%) |
Oct 25, 2002 | 1.775 | 1.801 | 1.775 | 1.801 | 4,233 | +0.03(+1.96%) |
Oct 24, 2002 | 1.772 | 1.772 | 1.767 | 1.767 | 769 | +0.00(+0.00%) |
Oct 23, 2002 | 1.749 | 1.767 | 1.741 | 1.767 | 11,162 | +0.01(+0.49%) |
Oct 22, 2002 | 1.801 | 1.801 | 1.749 | 1.758 | 12,701 | -0.04(-2.40%) |
Oct 21, 2002 | 1.723 | 1.801 | 1.703 | 1.801 | 32,716 | +0.10(+6.12%) |
Oct 18, 2002 | 1.689 | 1.697 | 1.689 | 1.697 | 11,931 | -0.02(-1.01%) |
Oct 17, 2002 | 1.723 | 1.723 | 1.703 | 1.715 | 192,448 | -0.01(-0.50%) |
Oct 16, 2002 | 1.741 | 1.741 | 1.723 | 1.723 | 3,848 | -0.03(-1.49%) |
Oct 15, 2002 | 1.739 | 1.749 | 1.732 | 1.749 | 5,003 | +0.00(+0.10%) |
Oct 14, 2002 | 1.749 | 1.749 | 1.741 | 1.748 | 4,233 | -0.02(-1.08%) |
Oct 11, 2002 | 1.758 | 1.782 | 1.749 | 1.767 | 38,489 | +0.03(+1.59%) |
Oct 10, 2002 | 1.758 | 1.758 | 1.723 | 1.739 | 11,931 | -0.02(-1.08%) |
Oct 09, 2002 | 1.793 | 1.793 | 1.732 | 1.758 | 41,568 | -0.04(-2.40%) |
Oct 08, 2002 | 1.715 | 1.820 | 1.715 | 1.801 | 31,176 | +0.09(+5.05%) |
Oct 07, 2002 | 1.758 | 1.758 | 1.713 | 1.715 | 14,241 | -0.04(-2.46%) |
Oct 04, 2002 | 1.793 | 1.793 | 1.758 | 1.758 | 7,313 | -0.04(-2.40%) |
Oct 03, 2002 | 1.826 | 1.836 | 1.793 | 1.801 | 15,780 | -0.03(-1.42%) |
Oct 02, 2002 | 1.845 | 1.940 | 1.827 | 1.827 | 33,486 | -0.03(-1.86%) |
Oct 01, 2002 | 1.829 | 1.871 | 1.824 | 1.862 | 7,313 | +0.02(+1.32%) |
Sep 30, 2002 | 1.723 | 1.838 | 1.723 | 1.838 | 21,939 | +0.10(+5.57%) |
Sep 27, 2002 | 1.749 | 1.775 | 1.730 | 1.741 | 23,093 | +0.01(+0.50%) |
Sep 26, 2002 | 1.697 | 1.732 | 1.697 | 1.732 | 7,313 | +0.04(+2.56%) |
Sep 25, 2002 | 1.677 | 1.689 | 1.677 | 1.689 | 6,928 | +0.01(+0.72%) |
Sep 24, 2002 | 1.677 | 1.677 | 1.677 | 1.677 | 8,467 | -0.00(-0.21%) |
Sep 23, 2002 | 1.706 | 1.715 | 1.671 | 1.680 | 17,705 | -0.03(-2.02%) |
Sep 20, 2002 | 1.697 | 1.715 | 1.697 | 1.715 | 40,029 | +0.03(+1.54%) |
Sep 19, 2002 | 1.722 | 1.723 | 1.689 | 1.689 | 14,241 | -0.03(-1.91%) |
Sep 18, 2002 | 1.715 | 1.723 | 1.715 | 1.722 | 4,233 | +0.00(+0.00%) |
Sep 17, 2002 | 1.706 | 1.730 | 1.706 | 1.722 | 33,101 | +0.01(+0.40%) |
Sep 16, 2002 | 1.715 | 1.715 | 1.715 | 1.715 | 384 | +0.00(+0.00%) |
Sep 13, 2002 | 1.687 | 1.715 | 1.687 | 1.715 | 4,618 | +0.03(+1.54%) |
Sep 12, 2002 | 1.706 | 1.706 | 1.689 | 1.689 | 9,237 | -0.03(-1.52%) |
Sep 11, 2002 | 1.715 | 1.715 | 1.706 | 1.715 | 1,924 | -0.01(-0.50%) |
Sep 10, 2002 | 1.732 | 1.732 | 1.697 | 1.723 | 9,622 | -0.01(-0.50%) |
Sep 09, 2002 | 1.741 | 1.741 | 1.715 | 1.732 | 4,618 | +0.01(+0.50%) |
Sep 06, 2002 | 1.682 | 1.723 | 1.682 | 1.723 | 10,777 | +0.04(+2.58%) |
Sep 05, 2002 | 1.665 | 1.680 | 1.654 | 1.680 | 35,025 | +0.02(+0.94%) |
Sep 04, 2002 | 1.654 | 1.678 | 1.654 | 1.665 | 13,856 | -0.01(-0.41%) |
Sep 03, 2002 | 1.689 | 1.690 | 1.671 | 1.671 | 15,010 | -0.03(-2.03%) |
Aug 30, 2002 | 1.723 | 1.723 | 1.706 | 1.706 | 4,618 | -0.00(-0.10%) |
Aug 29, 2002 | 1.690 | 1.708 | 1.689 | 1.708 | 23,093 | +0.02(+1.13%) |
Aug 28, 2002 | 1.706 | 1.706 | 1.689 | 1.689 | 5,388 | -0.03(-2.01%) |
Aug 27, 2002 | 1.775 | 1.775 | 1.723 | 1.723 | 9,622 | -0.03(-1.97%) |
Aug 26, 2002 | 1.723 | 1.758 | 1.723 | 1.758 | 9,237 | +0.04(+2.53%) |
Aug 23, 2002 | 1.697 | 1.723 | 1.697 | 1.715 | 8,467 | +0.03(+1.54%) |
Aug 22, 2002 | 1.689 | 1.689 | 1.671 | 1.689 | 6,928 | +0.02(+1.04%) |
Aug 21, 2002 | 1.697 | 1.697 | 1.633 | 1.671 | 22,324 | -0.03(-1.53%) |
Aug 20, 2002 | 1.654 | 1.697 | 1.645 | 1.697 | 36,180 | +0.04(+2.62%) |
Aug 16, 2002 | 1.663 | 1.687 | 1.645 | 1.654 | 16,550 | -0.01(-0.52%) |
Aug 15, 2002 | 1.704 | 1.704 | 1.663 | 1.663 | 13,471 | -0.06(-3.42%) |
Aug 14, 2002 | 1.741 | 1.741 | 1.716 | 1.722 | 8,852 | -0.03(-1.58%) |
Aug 13, 2002 | 1.755 | 1.755 | 1.749 | 1.749 | 3,848 | -0.01(-0.30%) |
Aug 12, 2002 | 1.784 | 1.784 | 1.749 | 1.755 | 11,931 | -0.06(-3.52%) |
Aug 07, 2002 | 1.931 | 1.931 | 1.787 | 1.819 | 65,817 | -0.11(-5.83%) |
Aug 06, 2002 | 1.949 | 1.949 | 1.905 | 1.931 | 42,338 | -0.03(-1.33%) |
Aug 05, 2002 | 2.044 | 2.044 | 1.949 | 1.957 | 25,788 | -0.07(-3.42%) |
Aug 02, 2002 | 2.001 | 2.027 | 1.992 | 2.027 | 24,248 | +0.02(+0.86%) |
Aug 01, 2002 | 1.949 | 2.009 | 1.949 | 2.009 | 11,162 | +0.06(+3.11%) |
Jul 31, 2002 | 1.990 | 1.992 | 1.949 | 1.949 | 8,852 | -0.03(-1.75%) |
Jul 30, 2002 | 2.009 | 2.009 | 1.983 | 1.983 | 11,546 | -0.04(-2.14%) |
Jul 29, 2002 | 1.871 | 2.027 | 1.871 | 2.027 | 33,486 | +0.17(+9.35%) |
Jul 26, 2002 | 1.697 | 1.853 | 1.690 | 1.853 | 59,274 | +0.18(+10.65%) |
Jul 25, 2002 | 1.680 | 1.680 | 1.663 | 1.675 | 9,237 | -0.01(-0.31%) |
Jul 24, 2002 | 1.611 | 1.680 | 1.611 | 1.680 | 22,324 | +0.05(+3.19%) |
Jul 23, 2002 | 1.663 | 1.663 | 1.628 | 1.628 | 35,025 | -0.06(-3.39%) |
Jul 22, 2002 | 1.775 | 1.775 | 1.645 | 1.685 | 40,414 | -0.07(-4.14%) |
Jul 19, 2002 | 1.827 | 1.827 | 1.758 | 1.758 | 43,493 | -0.10(-5.58%) |
Jul 17, 2002 | 1.888 | 1.888 | 1.834 | 1.862 | 33,870 | -0.18(-8.67%) |
Jul 12, 2002 | 2.061 | 2.061 | 2.035 | 2.039 | 27,327 | +0.00(+0.17%) |
Jul 11, 2002 | 1.975 | 2.035 | 1.975 | 2.035 | 30,791 | +0.04(+2.17%) |
Jul 10, 2002 | 1.957 | 2.001 | 1.949 | 1.992 | 28,097 | +0.04(+2.22%) |
Jul 09, 2002 | 1.881 | 1.949 | 1.874 | 1.949 | 48,112 | +0.08(+4.17%) |
Jul 08, 2002 | 1.914 | 1.914 | 1.871 | 1.871 | 23,863 | -0.03(-1.82%) |
Jul 05, 2002 | 1.905 | 1.905 | 1.905 | 1.905 | 10,007 | +0.00(+0.00%) |
Jul 04, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 03, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 02, 2002 | 1.954 | 1.954 | 1.898 | 1.905 | 69,666 | -0.07(-3.76%) |
Jul 01, 2002 | 1.827 | 2.001 | 1.966 | 1.980 | 108,540 | -0.04(-1.89%) |
Jun 28, 2002 | 1.957 | 2.018 | 1.923 | 2.018 | 514,992 | +0.06(+3.19%) |
Jun 27, 2002 | 1.942 | 1.966 | 1.942 | 1.956 | 117,008 | +0.02(+1.07%) |
Jun 26, 2002 | 1.938 | 1.938 | 1.931 | 1.935 | 46,572 | -0.01(-0.36%) |
Jun 25, 2002 | 1.957 | 1.957 | 1.940 | 1.942 | 217,851 | +0.07(+3.80%) |
Jun 21, 2002 | 1.852 | 1.879 | 1.845 | 1.871 | 19,244 | +0.02(+1.12%) |
Jun 20, 2002 | 1.800 | 1.850 | 1.786 | 1.850 | 8,082 | +0.07(+3.79%) |
Jun 19, 2002 | 1.827 | 1.827 | 1.767 | 1.782 | 31,561 | -0.03(-1.44%) |
Jun 18, 2002 | 1.749 | 1.819 | 1.749 | 1.808 | 8,852 | +0.08(+4.40%) |
Jun 17, 2002 | 1.715 | 1.732 | 1.706 | 1.732 | 15,395 | +0.03(+2.04%) |
Jun 14, 2002 | 1.654 | 1.697 | 1.611 | 1.697 | 15,395 | +0.10(+6.52%) |
Jun 12, 2002 | 1.576 | 1.654 | 1.559 | 1.593 | 12,316 | +0.02(+1.10%) |
Jun 11, 2002 | 1.559 | 1.576 | 1.559 | 1.576 | 3,079 | +0.03(+1.68%) |
Jun 10, 2002 | 1.542 | 1.550 | 1.542 | 1.550 | 5,773 | +0.04(+2.76%) |
Jun 07, 2002 | 1.559 | 1.559 | 1.509 | 1.509 | 90,835 | -0.06(-3.76%) |
Jun 06, 2002 | 1.654 | 1.706 | 1.568 | 1.568 | 32,716 | -0.09(-5.33%) |